Cotação atual, histórico e gráfico do papel: TELB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,77% | -0,22 | 28,27 | 28,55 | 28,27 | 28,56 | 79K | 21 |
| 14/02/2019 | -1,72% | -0,50 | 28,49 | 29,06 | 28,35 | 29,19 | 244K | 40 |
| 13/02/2019 | 1,01% | 0,29 | 28,99 | 28,78 | 28,72 | 29,50 | 142K | 34 |
| 12/02/2019 | -1,37% | -0,40 | 28,70 | 29,50 | 28,70 | 29,50 | 99K | 19 |
| 11/02/2019 | -1,32% | -0,39 | 29,10 | 29,88 | 28,72 | 30,00 | 123K | 23 |
| 08/02/2019 | 2,47% | 0,71 | 29,49 | 29,25 | 29,10 | 29,86 | 32K | 7 |
| 07/02/2019 | -1,44% | -0,42 | 28,78 | 29,07 | 28,50 | 29,07 | 205K | 40 |
| 06/02/2019 | -3,95% | -1,20 | 29,20 | 30,00 | 29,20 | 30,00 | 98K | 16 |
| 05/02/2019 | 0,00% | 0,00 | 30,40 | 30,08 | 29,77 | 30,40 | 66K | 16 |
| 04/02/2019 | 0,33% | 0,10 | 30,40 | 30,40 | 30,30 | 30,97 | 220K | 33 |
| 01/02/2019 | 4,12% | 1,20 | 30,30 | 29,30 | 29,10 | 30,50 | 254K | 39 |
| 31/01/2019 | -3,29% | -0,99 | 29,10 | 30,01 | 28,60 | 30,42 | 353K | 68 |
| 30/01/2019 | -1,34% | -0,41 | 30,09 | 31,00 | 29,61 | 31,77 | 396K | 57 |
| 29/01/2019 | 5,17% | 1,50 | 30,50 | 29,51 | 29,50 | 30,60 | 503K | 70 |
| 28/01/2019 | 1,93% | 0,55 | 29,00 | 28,50 | 28,43 | 29,00 | 169K | 23 |
| 24/01/2019 | 0,71% | 0,20 | 28,45 | 28,50 | 28,10 | 28,99 | 139K | 27 |
| 23/01/2019 | 0,14% | 0,04 | 28,25 | 28,28 | 27,65 | 28,99 | 76K | 18 |
| 22/01/2019 | -2,72% | -0,79 | 28,21 | 28,72 | 28,15 | 28,72 | 123K | 21 |
| 21/01/2019 | 1,75% | 0,50 | 29,00 | 29,90 | 28,55 | 30,00 | 426K | 72 |
| 18/01/2019 | 7,55% | 2,00 | 28,50 | 27,15 | 27,00 | 28,50 | 184K | 31 |
| 17/01/2019 | 0,00% | 0,00 | 26,50 | 27,50 | 26,50 | 27,50 | 122K | 24 |
| 16/01/2019 | -1,12% | -0,30 | 26,50 | 26,50 | 26,50 | 26,85 | 80K | 19 |
| 15/01/2019 | -0,85% | -0,23 | 26,80 | 27,51 | 26,80 | 27,51 | 182K | 31 |
| 14/01/2019 | -0,26% | -0,07 | 27,03 | 28,09 | 27,00 | 28,60 | 270K | 45 |
| 11/01/2019 | 0,41% | 0,11 | 27,10 | 26,71 | 26,66 | 28,70 | 551K | 73 |
| 10/01/2019 | -3,61% | -1,01 | 26,99 | 28,00 | 26,99 | 28,00 | 404K | 77 |
| 09/01/2019 | -3,45% | -1,00 | 28,00 | 29,92 | 27,00 | 30,00 | 621K | 131 |
| 08/01/2019 | -12,12% | -4,00 | 29,00 | 32,01 | 28,90 | 33,98 | 2M | 276 |
| 07/01/2019 | 26,92% | 7,00 | 33,00 | 28,00 | 28,00 | 33,00 | 3M | 338 |
| 04/01/2019 | 7,00% | 1,70 | 26,00 | 24,99 | 24,80 | 26,25 | 494K | 97 |
| 03/01/2019 | 1,67% | 0,40 | 24,30 | 24,44 | 24,15 | 25,50 | 349K | 65 |
| 02/01/2019 | 5,75% | 1,30 | 23,90 | 22,79 | 21,30 | 24,95 | 501K | 86 |
| 28/12/2018 | 10,24% | 2,10 | 22,60 | 21,39 | 21,38 | 22,60 | 59K | 20 |
| 27/12/2018 | -2,29% | -0,48 | 20,50 | 20,89 | 20,50 | 20,89 | 66K | 21 |
| 26/12/2018 | 0,00% | 0,00 | 20,98 | 20,97 | 20,97 | 21,55 | 36K | 10 |
| 21/12/2018 | -1,27% | -0,27 | 20,98 | 21,99 | 20,98 | 21,99 | 40K | 11 |
| 20/12/2018 | -3,41% | -0,75 | 21,25 | 21,35 | 21,25 | 21,35 | 15K | 4 |
| 19/12/2018 | 0,00% | 0,00 | 22,00 | 22,00 | 22,00 | 22,20 | 33K | 9 |
| 18/12/2018 | 1,38% | 0,30 | 22,00 | 22,00 | 22,00 | 22,00 | 11K | 1 |
| 17/12/2018 | 1,40% | 0,30 | 21,70 | 21,10 | 21,10 | 21,70 | 38K | 14 |
| 14/12/2018 | 2,88% | 0,60 | 21,40 | 20,82 | 20,77 | 21,80 | 40K | 13 |
| 13/12/2018 | -0,10% | -0,02 | 20,80 | 20,91 | 20,80 | 20,91 | 27K | 8 |
| 12/12/2018 | -2,89% | -0,62 | 20,82 | 21,45 | 20,82 | 21,45 | 120K | 21 |
| 11/12/2018 | -0,56% | -0,12 | 21,44 | 21,56 | 21,40 | 21,60 | 82K | 13 |
| 10/12/2018 | -3,32% | -0,74 | 21,56 | 21,56 | 21,00 | 21,97 | 53K | 20 |
| 07/12/2018 | 1,32% | 0,29 | 22,30 | 22,00 | 21,50 | 22,30 | 50K | 9 |
| 06/12/2018 | 0,09% | 0,02 | 22,01 | 22,00 | 22,00 | 22,01 | 4K | 2 |
| 05/12/2018 | 0,87% | 0,19 | 21,99 | 22,01 | 21,99 | 22,50 | 42K | 7 |
| 04/12/2018 | -2,46% | -0,55 | 21,80 | 22,12 | 21,80 | 22,12 | 26K | 8 |
| 03/12/2018 | 0,00% | 0,00 | 22,35 | 22,44 | 22,35 | 22,44 | 40K | 10 |
| 30/11/2018 | 0,45% | 0,10 | 22,35 | 22,25 | 22,20 | 22,35 | 82K | 17 |
| 29/11/2018 | -2,20% | -0,50 | 22,25 | 22,75 | 22,12 | 22,75 | 69K | 19 |
| 28/11/2018 | 1,11% | 0,25 | 22,75 | 22,50 | 22,20 | 22,94 | 535K | 15 |
| 27/11/2018 | 2,37% | 0,52 | 22,50 | 22,26 | 22,15 | 23,29 | 153K | 27 |
| 26/11/2018 | 3,73% | 0,79 | 21,98 | 20,51 | 20,51 | 22,50 | 99K | 25 |
| 23/11/2018 | -0,66% | -0,14 | 21,19 | 20,95 | 20,77 | 21,19 | 136K | 23 |
| 22/11/2018 | 1,04% | 0,22 | 21,33 | 21,50 | 21,33 | 21,52 | 32K | 11 |
| 21/11/2018 | -0,89% | -0,19 | 21,11 | 21,00 | 21,00 | 21,50 | 76K | 18 |
| 19/11/2018 | -1,53% | -0,33 | 21,30 | 22,40 | 21,15 | 22,66 | 71K | 18 |
| 16/11/2018 | -0,23% | -0,05 | 21,63 | 21,85 | 21,53 | 22,90 | 55K | 13 |
| 14/11/2018 | -5,16% | -1,18 | 21,68 | 22,52 | 21,68 | 22,52 | 250K | 41 |
| 13/11/2018 | -3,54% | -0,84 | 22,86 | 23,11 | 22,86 | 23,20 | 85K | 17 |
| 12/11/2018 | -0,21% | -0,05 | 23,70 | 23,75 | 23,70 | 23,75 | 12K | 2 |
| 09/11/2018 | -0,21% | -0,05 | 23,75 | 24,00 | 23,75 | 24,30 | 12K | 4 |
| 08/11/2018 | -4,42% | -1,10 | 23,80 | 25,00 | 23,55 | 25,00 | 129K | 28 |
| 07/11/2018 | 1,88% | 0,46 | 24,90 | 24,50 | 24,00 | 25,00 | 125K | 25 |
| 06/11/2018 | 3,25% | 0,77 | 24,44 | 23,66 | 23,50 | 24,60 | 353K | 42 |
| 05/11/2018 | 0,51% | 0,12 | 23,67 | 23,81 | 22,95 | 24,80 | 278K | 58 |
| 01/11/2018 | 2,84% | 0,65 | 23,55 | 24,51 | 23,40 | 25,99 | 1M | 133 |
| 31/10/2018 | -4,58% | -1,10 | 22,90 | 24,38 | 22,90 | 25,39 | 400K | 68 |
| 30/10/2018 | 0,13% | 0,03 | 24,00 | 24,98 | 23,70 | 24,98 | 125K | 24 |
| 29/10/2018 | -5,63% | -1,43 | 23,97 | 26,30 | 23,66 | 26,30 | 382K | 54 |
| 26/10/2018 | 5,88% | 1,41 | 25,40 | 24,00 | 24,00 | 25,49 | 337K | 55 |
| 25/10/2018 | 2,00% | 0,47 | 23,99 | 23,80 | 23,70 | 24,35 | 67K | 16 |
| 24/10/2018 | -1,59% | -0,38 | 23,52 | 24,03 | 23,52 | 24,94 | 190K | 32 |
| 23/10/2018 | 3,15% | 0,73 | 23,90 | 22,81 | 22,81 | 23,90 | 110K | 24 |
| 22/10/2018 | -1,74% | -0,41 | 23,17 | 23,60 | 23,15 | 23,99 | 49K | 13 |
| 19/10/2018 | 2,97% | 0,68 | 23,58 | 23,49 | 22,99 | 25,30 | 639K | 87 |
| 18/10/2018 | -0,43% | -0,10 | 22,90 | 23,50 | 22,50 | 23,50 | 234K | 36 |
| 17/10/2018 | 6,48% | 1,40 | 23,00 | 21,60 | 21,60 | 23,50 | 423K | 61 |
| 16/10/2018 | 8,00% | 1,60 | 21,60 | 20,48 | 20,02 | 21,60 | 247K | 36 |
| 15/10/2018 | -0,99% | -0,20 | 20,00 | 20,00 | 20,00 | 20,00 | 18K | 6 |
| 11/10/2018 | 1,00% | 0,20 | 20,20 | 20,01 | 19,80 | 20,20 | 24K | 7 |
| 10/10/2018 | -4,17% | -0,87 | 20,00 | 20,62 | 20,00 | 20,62 | 75K | 23 |
| 09/10/2018 | 5,09% | 1,01 | 20,87 | 20,49 | 20,46 | 21,00 | 138K | 29 |
| 08/10/2018 | -0,70% | -0,14 | 19,86 | 20,70 | 19,86 | 21,50 | 276K | 54 |
| 05/10/2018 | -0,99% | -0,20 | 20,00 | 20,20 | 20,00 | 20,70 | 71K | 18 |
| 04/10/2018 | 1,10% | 0,22 | 20,20 | 19,98 | 19,93 | 20,30 | 82K | 19 |
| 03/10/2018 | 2,46% | 0,48 | 19,98 | 20,10 | 19,50 | 20,50 | 248K | 47 |
| 02/10/2018 | -7,10% | -1,49 | 19,50 | 22,49 | 19,50 | 22,60 | 482K | 104 |
| 01/10/2018 | -2,60% | -0,56 | 20,99 | 21,76 | 20,99 | 21,76 | 171K | 20 |
| 28/09/2018 | 2,67% | 0,56 | 21,55 | 20,98 | 20,10 | 21,55 | 98K | 23 |
| 27/09/2018 | 5,90% | 1,17 | 20,99 | 19,82 | 19,30 | 21,00 | 106K | 27 |
| 26/09/2018 | -8,07% | -1,74 | 19,82 | 22,15 | 19,82 | 24,00 | 1M | 202 |
| 25/09/2018 | 19,78% | 3,56 | 21,56 | 18,80 | 17,75 | 21,56 | 791K | 124 |
| 24/09/2018 | 0,00% | 0,00 | 18,00 | 17,75 | 17,50 | 18,91 | 193K | 39 |
| 21/09/2018 | 1,12% | 0,20 | 18,00 | 18,01 | 18,00 | 18,01 | 34K | 8 |
| 20/09/2018 | -5,87% | -1,11 | 17,80 | 18,15 | 17,80 | 18,15 | 40K | 6 |
| 19/09/2018 | 5,06% | 0,91 | 18,91 | 17,00 | 17,00 | 18,95 | 182K | 36 |
| 18/09/2018 | 6,95% | 1,17 | 18,00 | 16,90 | 16,90 | 18,00 | 28K | 5 |
| 17/09/2018 | 3,44% | 0,56 | 16,83 | 16,27 | 16,01 | 16,83 | 56K | 13 |
Date,Open,High,Low,Close,Volume
15-Feb-19,28.55,28.56,28.27,28.27,79442
14-Feb-19,29.06,29.19,28.35,28.49,243727
13-Feb-19,28.78,29.50,28.72,28.99,142327
12-Feb-19,29.50,29.50,28.70,28.70,98658
11-Feb-19,29.88,30.00,28.72,29.10,122508
08-Feb-19,29.25,29.86,29.10,29.49,32449
07-Feb-19,29.07,29.07,28.50,28.78,204847
06-Feb-19,30.00,30.00,29.20,29.20,97748
05-Feb-19,30.08,30.40,29.77,30.40,66224
04-Feb-19,30.40,30.97,30.30,30.40,219710
01-Feb-19,29.30,30.50,29.10,30.30,253896
31-Jan-19,30.01,30.42,28.60,29.10,353484
30-Jan-19,31.00,31.77,29.61,30.09,395675
29-Jan-19,29.51,30.60,29.50,30.50,502708
28-Jan-19,28.50,29.00,28.43,29.00,169242
24-Jan-19,28.50,28.99,28.10,28.45,139107
23-Jan-19,28.28,28.99,27.65,28.25,76436
22-Jan-19,28.72,28.72,28.15,28.21,122827
21-Jan-19,29.90,30.00,28.55,29.00,426369
18-Jan-19,27.15,28.50,27.00,28.50,184082
17-Jan-19,27.50,27.50,26.50,26.50,122039
16-Jan-19,26.50,26.85,26.50,26.50,79785
15-Jan-19,27.51,27.51,26.80,26.80,182153
14-Jan-19,28.09,28.60,27.00,27.03,270002
11-Jan-19,26.71,28.70,26.66,27.10,551198
10-Jan-19,28.00,28.00,26.99,26.99,403551
09-Jan-19,29.92,30.00,27.00,28.00,620977
08-Jan-19,32.01,33.98,28.90,29.00,1881238
07-Jan-19,28.00,33.00,28.00,33.00,2582894
04-Jan-19,24.99,26.25,24.80,26.00,494273
03-Jan-19,24.44,25.50,24.15,24.30,348739
02-Jan-19,22.79,24.95,21.30,23.90,500925
28-Dec-18,21.39,22.60,21.38,22.60,59435
27-Dec-18,20.89,20.89,20.50,20.50,65984
26-Dec-18,20.97,21.55,20.97,20.98,35899
21-Dec-18,21.99,21.99,20.98,20.98,40130
20-Dec-18,21.35,21.35,21.25,21.25,14905
19-Dec-18,22.00,22.20,22.00,22.00,33022
18-Dec-18,22.00,22.00,22.00,22.00,11000
17-Dec-18,21.10,21.70,21.10,21.70,38439
14-Dec-18,20.82,21.80,20.77,21.40,40161
13-Dec-18,20.91,20.91,20.80,20.80,27134
12-Dec-18,21.45,21.45,20.82,20.82,119944
11-Dec-18,21.56,21.60,21.40,21.44,81558
10-Dec-18,21.56,21.97,21.00,21.56,53431
07-Dec-18,22.00,22.30,21.50,22.30,50333
06-Dec-18,22.00,22.01,22.00,22.01,4401
05-Dec-18,22.01,22.50,21.99,21.99,41960
04-Dec-18,22.12,22.12,21.80,21.80,26342
03-Dec-18,22.44,22.44,22.35,22.35,40321
30-Nov-18,22.25,22.35,22.20,22.35,82455
29-Nov-18,22.75,22.75,22.12,22.25,69261
28-Nov-18,22.50,22.94,22.20,22.75,535032
27-Nov-18,22.26,23.29,22.15,22.50,152761
26-Nov-18,20.51,22.50,20.51,21.98,99481
23-Nov-18,20.95,21.19,20.77,21.19,136325
22-Nov-18,21.50,21.52,21.33,21.33,32219
21-Nov-18,21.00,21.50,21.00,21.11,76217
19-Nov-18,22.40,22.66,21.15,21.30,70926
16-Nov-18,21.85,22.90,21.53,21.63,55100
14-Nov-18,22.52,22.52,21.68,21.68,249866
13-Nov-18,23.11,23.20,22.86,22.86,85107
12-Nov-18,23.75,23.75,23.70,23.70,11865
09-Nov-18,24.00,24.30,23.75,23.75,11980
08-Nov-18,25.00,25.00,23.55,23.80,128633
07-Nov-18,24.50,25.00,24.00,24.90,125131
06-Nov-18,23.66,24.60,23.50,24.44,353072
05-Nov-18,23.81,24.80,22.95,23.67,277592
01-Nov-18,24.51,25.99,23.40,23.55,1074481
31-Oct-18,24.38,25.39,22.90,22.90,400164
30-Oct-18,24.98,24.98,23.70,24.00,125253
29-Oct-18,26.30,26.30,23.66,23.97,381841
26-Oct-18,24.00,25.49,24.00,25.40,336558
25-Oct-18,23.80,24.35,23.70,23.99,67215
24-Oct-18,24.03,24.94,23.52,23.52,189702
23-Oct-18,22.81,23.90,22.81,23.90,109718
22-Oct-18,23.60,23.99,23.15,23.17,49244
19-Oct-18,23.49,25.30,22.99,23.58,639142
18-Oct-18,23.50,23.50,22.50,22.90,233691
17-Oct-18,21.60,23.50,21.60,23.00,423388
16-Oct-18,20.48,21.60,20.02,21.60,246641
15-Oct-18,20.00,20.00,20.00,20.00,18000
11-Oct-18,20.01,20.20,19.80,20.20,23911
10-Oct-18,20.62,20.62,20.00,20.00,75182
09-Oct-18,20.49,21.00,20.46,20.87,137904
08-Oct-18,20.70,21.50,19.86,19.86,276357
05-Oct-18,20.20,20.70,20.00,20.00,70596
04-Oct-18,19.98,20.30,19.93,20.20,82383
03-Oct-18,20.10,20.50,19.50,19.98,247572
02-Oct-18,22.49,22.60,19.50,19.50,481802
01-Oct-18,21.76,21.76,20.99,20.99,170722
28-Sep-18,20.98,21.55,20.10,21.55,98240
27-Sep-18,19.82,21.00,19.30,20.99,106201
26-Sep-18,22.15,24.00,19.82,19.82,1054121
25-Sep-18,18.80,21.56,17.75,21.56,790739
24-Sep-18,17.75,18.91,17.50,18.00,193488
21-Sep-18,18.01,18.01,18.00,18.00,34203
20-Sep-18,18.15,18.15,17.80,17.80,39545
19-Sep-18,17.00,18.95,17.00,18.91,182115
18-Sep-18,16.90,18.00,16.90,18.00,27750
17-Sep-18,16.27,16.83,16.01,16.83,55621
14-Sep-18,16.27,16.27,16.27,16.27,55621
13-Sep-18,16.42,16.62,16.25,16.25,55621
12-Sep-18,17.00,17.00,16.00,16.42,55621
11-Sep-18,17.28,17.45,17.00,17.00,55621
10-Sep-18,17.41,17.41,17.15,17.28,55621
06-Sep-18,17.86,17.86,17.40,17.40,55621
05-Sep-18,18.00,19.00,17.86,17.86,55621
04-Sep-18,18.30,18.50,18.30,18.49,55621
03-Sep-18,18.31,18.31,18.27,18.28,55621
31-Aug-18,19.40,19.42,18.75,19.00,55621
29-Aug-18,18.00,19.00,18.00,18.68,55621
27-Aug-18,18.00,18.00,18.00,18.00,55621
24-Aug-18,18.00,18.00,18.00,18.00,55621
23-Aug-18,17.80,18.00,17.50,18.00,55621
22-Aug-18,17.97,18.01,17.80,17.80,55621
21-Aug-18,18.60,18.85,18.00,18.00,55621
20-Aug-18,19.50,19.50,18.99,19.00,55621
17-Aug-18,19.65,20.00,19.50,19.50,55621
16-Aug-18,19.80,20.00,19.80,19.86,55621
15-Aug-18,20.01,20.01,20.00,20.00,55621
14-Aug-18,20.51,20.51,20.16,20.16,55621
13-Aug-18,20.50,20.50,20.30,20.50,55621
10-Aug-18,22.22,22.99,20.01,20.01,55621
09-Aug-18,21.99,21.99,21.41,21.88,55621
08-Aug-18,22.00,22.00,21.46,21.74,55621
07-Aug-18,21.90,21.90,21.72,21.72,55621
06-Aug-18,21.75,21.99,21.61,21.97,55621
03-Aug-18,21.68,22.18,21.68,21.78,55621
02-Aug-18,20.45,21.68,20.45,21.68,55621
01-Aug-18,20.62,20.70,20.35,20.35,55621
31-Jul-18,21.30,21.30,20.12,20.70,55621
30-Jul-18,21.04,21.30,21.00,21.30,55621
27-Jul-18,21.19,22.09,21.15,21.60,55621
*exoneração de responsabilidade